IDFCFIRSTB
IDFC FIRST BANK LIMITED
Historical option data for IDFCFIRSTB
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 81.19 | 0.25 | 0.05 | - | 15,52,500 | -60,000 | 92,02,500 | |||
| 4 Jul | 81.17 | 0.2 | - | 49,20,000 | 2,40,000 | 92,62,500 | ||||
| 3 Jul | 80.88 | 0.25 | - | 1,03,05,000 | -45,000 | 90,22,500 | ||||
| 2 Jul | 78.89 | 0.15 | - | 40,35,000 | -2,10,000 | 91,65,000 | ||||
| 1 Jul | 81.14 | 0.25 | - | 33,75,000 | 97,500 | 93,75,000 | ||||
| 28 Jun | 82.16 | 0.35 | - | 45,37,500 | 5,77,500 | 92,77,500 | ||||
| 27 Jun | 82.20 | 0.45 | - | 78,75,000 | 17,10,000 | 87,00,000 | ||||
|
|
||||||||||
| 26 Jun | 82.74 | 0.6 | - | 28,12,500 | 7,80,000 | 69,97,500 | ||||
| 25 Jun | 82.91 | 0.6 | - | 63,75,000 | 2,40,000 | 62,17,500 | ||||
| 24 Jun | 82.94 | 0.7 | - | 93,30,000 | 7,57,500 | 59,77,500 | ||||
| 21 Jun | 83.47 | 0.80 | - | 28,95,000 | -30,000 | 52,20,000 | ||||
| 20 Jun | 83.84 | 0.95 | - | 87,15,000 | 14,17,500 | 52,50,000 | ||||
| 19 Jun | 82.17 | 0.75 | - | 71,47,500 | 33,52,500 | 38,32,500 | ||||
| 18 Jun | 81.46 | 0.55 | - | 5,70,000 | 4,72,500 | 4,72,500 | ||||
| 13 Jun | 77.46 | 0.25 | - | 7,500 | 0 | 67,500 | ||||
| 12 Jun | 77.82 | 0.25 | - | 22,500 | 0 | 60,000 | ||||
| 11 Jun | 77.51 | 0.40 | - | 60,000 | 7,500 | 52,500 | ||||
| 7 Jun | 77.70 | 0.40 | - | 15,000 | 15,000 | 37,500 | ||||
| 6 Jun | 77.25 | 0.40 | - | 37,500 | -7,500 | 22,500 | ||||
| 5 Jun | 77.25 | 0.35 | - | 37,500 | 15,000 | 30,000 | ||||
| 4 Jun | 72.55 | 0.50 | - | 30,000 | 15,000 | 15,000 | ||||
For IDFC FIRST BANK LIMITED - strike price 96 expiring on 25JUL2024
Delta for 96 CE is -
Historical price for 96 CE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 9202500
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 0.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 9262500
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 9022500
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 0.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -210000 which decreased total open position to 9165000
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 9375000
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 577500 which increased total open position to 9277500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1710000 which increased total open position to 8700000
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 780000 which increased total open position to 6997500
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 6217500
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 757500 which increased total open position to 5977500
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 0.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 5220000
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1417500 which increased total open position to 5250000
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3352500 which increased total open position to 3832500
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 472500 which increased total open position to 472500
On 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67500
On 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60000
On 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 52500
On 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 37500
On 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 22500
On 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 30000
On 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 0.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 81.19 | 14.5 | -2.40 | - | 7,500 | 6,45,000 | 6,45,000 |
| 4 Jul | 81.17 | 16.9 | - | 0 | 7,500 | 0 | |
| 3 Jul | 80.88 | 16.9 | - | 0 | 7,500 | 0 | |
| 2 Jul | 78.89 | 16.9 | - | 1,05,000 | 6,37,500 | 6,37,500 | |
| 1 Jul | 81.14 | 13.5 | - | 0 | 22,500 | 0 | |
| 28 Jun | 82.16 | 13.5 | - | 97,500 | 22,500 | 6,37,500 | |
| 27 Jun | 82.20 | 13.55 | - | 6,45,000 | 5,40,000 | 6,15,000 | |
| 26 Jun | 82.74 | 13 | - | 67,500 | 75,000 | 75,000 | |
| 25 Jun | 82.91 | 12.75 | - | 0 | 0 | 0 | |
| 24 Jun | 82.94 | 12.75 | - | 0 | 15,000 | 0 | |
| 21 Jun | 83.47 | 12.75 | - | 30,000 | 15,000 | 15,000 | |
| 20 Jun | 83.84 | 0.00 | - | 0 | 0 | 0 | |
| 19 Jun | 82.17 | 0.00 | - | 0 | 0 | 0 | |
| 18 Jun | 81.46 | 0.00 | - | 0 | 0 | 0 | |
| 13 Jun | 77.46 | 0.00 | - | 0 | 0 | 0 | |
| 12 Jun | 77.82 | 0.00 | - | 0 | 0 | 0 | |
| 11 Jun | 77.51 | 0.00 | - | 0 | 0 | 0 | |
| 7 Jun | 77.70 | 0.00 | - | 0 | 0 | 0 | |
| 6 Jun | 77.25 | 0.00 | - | 0 | 0 | 0 | |
| 5 Jun | 77.25 | 0.00 | - | 0 | 0 | 0 | |
| 4 Jun | 72.55 | 0.00 | - | 0 | 0 | 0 | |
For IDFC FIRST BANK LIMITED - strike price 96 expiring on 25JUL2024
Delta for 96 PE is -
Historical price for 96 PE is as follows
On 5 Jul IDFCFIRSTB was trading at 81.19. The strike last trading price was 14.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 645000 which increased total open position to 645000
On 4 Jul IDFCFIRSTB was trading at 81.17. The strike last trading price was 16.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 3 Jul IDFCFIRSTB was trading at 80.88. The strike last trading price was 16.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 2 Jul IDFCFIRSTB was trading at 78.89. The strike last trading price was 16.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 637500 which increased total open position to 637500
On 1 Jul IDFCFIRSTB was trading at 81.14. The strike last trading price was 13.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 0
On 28 Jun IDFCFIRSTB was trading at 82.16. The strike last trading price was 13.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 637500
On 27 Jun IDFCFIRSTB was trading at 82.20. The strike last trading price was 13.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 540000 which increased total open position to 615000
On 26 Jun IDFCFIRSTB was trading at 82.74. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 75000
On 25 Jun IDFCFIRSTB was trading at 82.91. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun IDFCFIRSTB was trading at 82.94. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 0
On 21 Jun IDFCFIRSTB was trading at 83.47. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 20 Jun IDFCFIRSTB was trading at 83.84. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun IDFCFIRSTB was trading at 82.17. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun IDFCFIRSTB was trading at 81.46. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun IDFCFIRSTB was trading at 77.46. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun IDFCFIRSTB was trading at 77.82. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun IDFCFIRSTB was trading at 77.51. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun IDFCFIRSTB was trading at 77.70. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun IDFCFIRSTB was trading at 77.25. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun IDFCFIRSTB was trading at 72.55. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0